Guangdong AVCiT Technology Holding Co., Ltd. - 001229.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	40.3	39.8	39.8	41.25	38.71	3.24M
December 03, 2025	38.71	40.29	40.29	41.5	38.71	3.18M
December 02, 2025	40.6	41.95	41.95	42.4	40.01	5.15M
December 01, 2025	39.3	40.5	40.5	41.8	39.25	4.53M
November 28, 2025	38.71	39.02	39.02	39.85	38.2	2.93M
November 27, 2025	38.8	39.44	39.44	40.54	37.52	5.34M
November 26, 2025	41.55	39.3	39.3	41.6	38.9	6.19M
November 25, 2025	42.9	41.93	41.93	43.29	41.66	6.33M
November 24, 2025	41.13	42.85	42.85	42.9	39.73	7.6M
November 21, 2025	40.5	40.69	40.69	43.55	39.2	6.71M
November 20, 2025	40.88	41.7	41.7	42.55	39.91	7.93M
November 19, 2025	41.22	40.4	40.4	41.82	39.9	9.02M
November 18, 2025	41.98	42.4	42.4	44.84	39.6	13.98M
November 17, 2025	37	40.76	40.76	40.76	36.8	4.61M
November 14, 2025	38.09	37.05	37.05	38.47	37.05	3.66M
November 13, 2025	36.75	38.32	38.32	39.59	36.75	6.08M
November 12, 2025	36.2	38.67	38.67	39.82	36.1	6.34M
November 11, 2025	37.13	36.2	36.2	37.28	36.17	1.35M
November 10, 2025	36.66	36.99	36.99	37.42	36.56	1.38M
November 07, 2025	36.75	36.44	36.44	36.89	36.14	1.57M
November 06, 2025	36.68	36.89	36.89	37.46	36.46	2.16M
November 05, 2025	36.04	36.69	36.69	37.8	36.03	1.81M
November 04, 2025	35.92	36.62	36.62	37	35.71	2.31M
November 03, 2025	37	36.05	36.05	37	35.69	2.49M
October 31, 2025	36.19	36.79	36.79	36.9	35.95	1.34M
October 30, 2025	36.3	36.07	36.07	36.67	35.98	1.27M
October 29, 2025	36.86	36.3	36.3	37.2	36.18	1.31M
October 28, 2025	36.83	36.86	36.86	37.47	36.3	1.87M
October 27, 2025	36.7	36.47	36.47	36.88	36.03	1.54M
October 24, 2025	36.74	36.59	36.59	37.36	36.42	1.57M
October 23, 2025	36.24	36.77	36.77	36.97	35.71	2.08M
October 22, 2025	36.35	36.24	36.24	36.69	35.7	2.1M
October 21, 2025	35.98	36.54	36.54	37.15	35.71	2.52M
October 20, 2025	34.93	35.9	35.9	36.5	34.87	2.9M
October 17, 2025	35.52	34.56	34.56	35.78	34	2.25M
October 16, 2025	35.16	35.54	35.54	35.83	35.09	2.11M
October 15, 2025	34.77	35.32	35.32	35.92	34.23	2.41M
October 14, 2025	34.29	34.77	34.77	35.87	34.2	2.81M
October 13, 2025	33.57	34.3	34.3	34.55	33	2.07M
October 10, 2025	34.16	34.1	34.1	34.55	33.62	1.81M
October 09, 2025	33.99	34.2	34.2	34.6	33.46	2.36M
September 30, 2025	33.27	33.87	33.87	35.77	33.27	3.8M
September 29, 2025	31.7	33.32	33.32	33.74	31.58	3.79M
September 26, 2025	31.65	31.4	31.4	31.81	31.12	859,896
September 25, 2025	32.13	31.66	31.66	32.58	31.64	1.18M
September 24, 2025	31.39	32.12	32.12	32.24	30.92	1.17M
September 23, 2025	31.63	31.4	31.4	31.9	30.3	1.64M
September 22, 2025	31.76	31.76	31.76	32.13	31.47	1.33M
September 19, 2025	32.53	31.79	31.79	32.91	31.79	1.81M
September 18, 2025	33.19	32.58	32.58	33.71	32.28	1.72M
September 17, 2025	33.31	33.21	33.21	33.56	33	937,000
September 16, 2025	32.8	33.31	33.31	33.4	32.56	967,800
September 15, 2025	32.68	32.8	32.8	33.13	32.53	1.13M
September 12, 2025	33.38	33.08	33.08	33.38	32.88	943,100
September 11, 2025	32.41	33.22	33.22	33.25	32	1.41M
September 10, 2025	32.94	32.4	32.4	33.11	32.4	1M
September 09, 2025	33.2	32.64	32.64	33.32	32.43	1.48M
September 08, 2025	32.52	33.32	33.32	33.59	32.28	1.69M
September 05, 2025	32.26	32.51	32.51	32.74	32.17	1.97M
September 04, 2025	32.98	32.26	32.26	33.45	31.86	2.11M

Guangdong AVCiT Technology Holding Co., Ltd. (001229.SZ) SHZ